8254 (株)さいか屋 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 506 | 506 | 501 | 501 | 3,500 | 501 |
| 2017-12-28 | 501 | 506 | 501 | 505 | 2,700 | 505 |
| 2017-12-27 | 503 | 505 | 500 | 501 | 1,600 | 501 |
| 2017-12-26 | 501 | 503 | 498 | 498 | 6,800 | 498 |
| 2017-12-25 | 502 | 505 | 500 | 500 | 8,600 | 500 |
| 2017-12-22 | 505 | 508 | 502 | 502 | 12,600 | 502 |
| 2017-12-21 | 508 | 508 | 505 | 506 | 3,900 | 506 |
| 2017-12-20 | 508 | 508 | 508 | 508 | 1,500 | 508 |
| 2017-12-19 | 508 | 510 | 508 | 508 | 4,800 | 508 |
| 2017-12-18 | 509 | 515 | 507 | 508 | 8,000 | 508 |
| 2017-12-15 | 508 | 508 | 505 | 508 | 6,800 | 508 |
| 2017-12-14 | 509 | 509 | 505 | 507 | 7,400 | 507 |
| 2017-12-13 | 510 | 510 | 507 | 507 | 2,800 | 507 |
| 2017-12-12 | 513 | 513 | 506 | 508 | 9,300 | 508 |
| 2017-12-11 | 513 | 513 | 507 | 511 | 2,000 | 511 |
| 2017-12-08 | 513 | 516 | 507 | 508 | 6,200 | 508 |
| 2017-12-07 | 511 | 514 | 507 | 508 | 2,700 | 508 |
| 2017-12-06 | 512 | 512 | 508 | 508 | 2,300 | 508 |
| 2017-12-05 | 507 | 514 | 507 | 509 | 2,500 | 509 |
| 2017-12-04 | 515 | 515 | 505 | 507 | 4,600 | 507 |
| 2017-12-01 | 510 | 510 | 507 | 510 | 9,100 | 510 |
| 2017-11-30 | 511 | 511 | 510 | 510 | 1,200 | 510 |
| 2017-11-29 | 510 | 519 | 510 | 511 | 900 | 511 |
| 2017-11-28 | 511 | 511 | 511 | 511 | 800 | 511 |
| 2017-11-27 | 508 | 514 | 508 | 514 | 1,600 | 514 |
| 2017-11-24 | 518 | 518 | 511 | 511 | 900 | 511 |
| 2017-11-22 | 514 | 517 | 510 | 511 | 4,200 | 511 |
| 2017-11-21 | 513 | 521 | 513 | 521 | 900 | 521 |
| 2017-11-20 | 519 | 525 | 510 | 515 | 2,600 | 515 |
| 2017-11-17 | 515 | 515 | 505 | 509 | 4,400 | 509 |
| 2017-11-16 | 520 | 521 | 510 | 510 | 7,700 | 510 |
| 2017-11-15 | 524 | 534 | 517 | 517 | 9,200 | 517 |
| 2017-11-13 | 528 | 528 | 526 | 527 | 800 | 527 |
| 2017-11-10 | 538 | 538 | 521 | 528 | 5,100 | 528 |
| 2017-11-09 | 540 | 540 | 531 | 531 | 5,600 | 531 |
| 2017-11-08 | 544 | 545 | 537 | 545 | 1,400 | 545 |
| 2017-11-07 | 540 | 545 | 535 | 535 | 700 | 535 |
| 2017-11-06 | 525 | 544 | 521 | 542 | 7,000 | 542 |
| 2017-11-02 | 526 | 526 | 525 | 525 | 1,700 | 525 |
| 2017-11-01 | 529 | 530 | 525 | 527 | 4,100 | 527 |
| 2017-10-31 | 529 | 529 | 523 | 529 | 600 | 529 |
| 2017-10-30 | 528 | 528 | 521 | 526 | 1,800 | 526 |
| 2017-10-27 | 520 | 526 | 520 | 523 | 2,100 | 523 |
| 2017-10-26 | 521 | 521 | 515 | 519 | 3,200 | 519 |
| 2017-10-25 | 528 | 529 | 519 | 519 | 3,000 | 519 |
| 2017-10-24 | 521 | 525 | 520 | 520 | 1,700 | 520 |
| 2017-10-23 | 534 | 535 | 520 | 520 | 4,900 | 520 |
| 2017-10-20 | 538 | 538 | 530 | 530 | 3,000 | 530 |
| 2017-10-19 | 540 | 541 | 540 | 540 | 400 | 540 |
| 2017-10-18 | 545 | 546 | 539 | 540 | 4,900 | 540 |
| 2017-10-17 | 545 | 554 | 545 | 548 | 1,600 | 548 |
| 2017-10-16 | 554 | 557 | 549 | 555 | 4,400 | 555 |
| 2017-10-13 | 545 | 553 | 545 | 553 | 1,900 | 553 |
| 2017-10-12 | 549 | 549 | 543 | 548 | 1,300 | 548 |
| 2017-10-11 | 554 | 554 | 542 | 542 | 2,500 | 542 |
| 2017-10-10 | 554 | 554 | 550 | 552 | 1,400 | 552 |
| 2017-10-06 | 554 | 554 | 543 | 550 | 1,000 | 550 |
| 2017-10-05 | 555 | 555 | 554 | 554 | 2,100 | 554 |
| 2017-10-04 | 537 | 555 | 536 | 555 | 7,400 | 555 |
| 2017-10-03 | 536 | 540 | 536 | 537 | 1,700 | 537 |
| 2017-10-02 | 535 | 536 | 531 | 536 | 12,500 | 536 |
| 2017-09-29 | 539 | 540 | 536 | 539 | 2,400 | 539 |
| 2017-09-28 | 532 | 539 | 532 | 537 | 2,000 | 537 |
| 2017-09-27 | 537 | 537 | 531 | 534 | 1,500 | 534 |
| 2017-09-26 | 539 | 539 | 530 | 532 | 1,800 | 532 |
| 2017-09-25 | 538 | 538 | 532 | 532 | 3,400 | 532 |
| 2017-09-22 | 532 | 536 | 531 | 533 | 1,400 | 533 |
| 2017-09-21 | 537 | 537 | 535 | 535 | 2,900 | 535 |
| 2017-09-20 | 532 | 537 | 531 | 531 | 1,600 | 531 |
| 2017-09-19 | 532 | 533 | 529 | 532 | 3,200 | 532 |
| 2017-09-15 | 528 | 532 | 528 | 528 | 7,000 | 528 |
| 2017-09-14 | 534 | 538 | 525 | 538 | 6,700 | 538 |
| 2017-09-13 | 532 | 536 | 532 | 536 | 2,700 | 536 |
| 2017-09-12 | 520 | 535 | 520 | 535 | 4,400 | 535 |
| 2017-09-11 | 514 | 526 | 514 | 526 | 5,600 | 526 |
| 2017-09-08 | 522 | 527 | 516 | 520 | 10,200 | 520 |
| 2017-09-07 | 531 | 534 | 524 | 525 | 4,800 | 525 |
| 2017-09-06 | 548 | 548 | 527 | 534 | 8,000 | 534 |
| 2017-09-05 | 554 | 557 | 547 | 548 | 9,100 | 548 |
| 2017-09-04 | 570 | 570 | 547 | 556 | 8,100 | 556 |
| 2017-09-01 | 570 | 570 | 568 | 570 | 6,400 | 570 |
| 2017-08-31 | 578 | 578 | 569 | 572 | 7,700 | 572 |
| 2017-08-30 | 573 | 580 | 571 | 573 | 5,700 | 573 |
| 2017-08-29 | 580 | 580 | 566 | 579 | 18,800 | 579 |
| 2017-08-28 | 59 | 60 | 59 | 60 | 270,000 | 600 |
| 2017-08-25 | 61 | 62 | 60 | 61 | 136,000 | 610 |
| 2017-08-24 | 62 | 62 | 61 | 62 | 81,000 | 620 |
| 2017-08-23 | 62 | 63 | 62 | 62 | 44,000 | 620 |
| 2017-08-22 | 63 | 63 | 62 | 62 | 111,000 | 620 |
| 2017-08-21 | 63 | 64 | 62 | 62 | 54,000 | 620 |
| 2017-08-18 | 63 | 64 | 63 | 63 | 43,000 | 630 |
| 2017-08-17 | 64 | 64 | 63 | 64 | 11,000 | 640 |
| 2017-08-16 | 63 | 64 | 63 | 64 | 23,000 | 640 |
| 2017-08-15 | 64 | 64 | 63 | 63 | 62,000 | 630 |
| 2017-08-14 | 64 | 64 | 62 | 64 | 77,000 | 640 |
| 2017-08-10 | 64 | 65 | 63 | 65 | 48,000 | 650 |
| 2017-08-09 | 65 | 66 | 64 | 64 | 153,000 | 640 |
| 2017-08-08 | 65 | 66 | 65 | 65 | 33,000 | 650 |
| 2017-08-07 | 66 | 67 | 64 | 64 | 261,000 | 640 |
| 2017-08-04 | 63 | 65 | 63 | 65 | 62,000 | 650 |
| 2017-08-03 | 64 | 65 | 63 | 63 | 36,000 | 630 |
| 2017-08-02 | 64 | 65 | 64 | 65 | 66,000 | 650 |
| 2017-08-01 | 66 | 66 | 64 | 64 | 173,000 | 640 |
| 2017-07-31 | 67 | 67 | 64 | 66 | 613,000 | 660 |
| 2017-07-28 | 69 | 70 | 67 | 67 | 327,000 | 670 |
| 2017-07-27 | 68 | 70 | 68 | 68 | 367,000 | 680 |
| 2017-07-26 | 66 | 71 | 66 | 68 | 1,202,000 | 680 |
| 2017-07-25 | 66 | 66 | 65 | 65 | 144,000 | 650 |
| 2017-07-24 | 67 | 67 | 65 | 65 | 112,000 | 650 |
| 2017-07-21 | 66 | 67 | 65 | 67 | 80,000 | 670 |
| 2017-07-20 | 66 | 67 | 65 | 66 | 93,000 | 660 |
| 2017-07-19 | 67 | 67 | 66 | 66 | 39,000 | 660 |
| 2017-07-18 | 67 | 67 | 66 | 67 | 137,000 | 670 |
| 2017-07-14 | 65 | 66 | 65 | 66 | 195,000 | 660 |
| 2017-07-13 | 66 | 66 | 63 | 65 | 733,000 | 650 |
| 2017-07-12 | 67 | 67 | 65 | 67 | 768,000 | 670 |
| 2017-07-11 | 64 | 77 | 63 | 66 | 4,494,000 | 660 |
| 2017-07-10 | 62 | 64 | 62 | 63 | 129,000 | 630 |
| 2017-07-07 | 64 | 64 | 62 | 62 | 311,000 | 620 |
| 2017-07-06 | 66 | 67 | 62 | 63 | 358,000 | 630 |
| 2017-07-05 | 65 | 68 | 65 | 66 | 167,000 | 660 |
| 2017-07-04 | 66 | 66 | 65 | 65 | 230,000 | 650 |
| 2017-07-03 | 66 | 66 | 64 | 66 | 217,000 | 660 |
| 2017-06-30 | 66 | 67 | 66 | 66 | 96,000 | 660 |
| 2017-06-29 | 66 | 69 | 66 | 67 | 124,000 | 670 |
| 2017-06-28 | 67 | 68 | 66 | 67 | 160,000 | 670 |
| 2017-06-27 | 66 | 69 | 66 | 67 | 310,000 | 670 |
| 2017-06-26 | 64 | 67 | 63 | 67 | 276,000 | 670 |
| 2017-06-23 | 65 | 68 | 63 | 63 | 850,000 | 630 |
| 2017-06-22 | 63 | 65 | 61 | 65 | 293,000 | 650 |
| 2017-06-21 | 63 | 63 | 60 | 62 | 678,000 | 620 |
| 2017-06-20 | 64 | 64 | 63 | 63 | 128,000 | 630 |
| 2017-06-19 | 62 | 65 | 61 | 63 | 232,000 | 630 |
| 2017-06-16 | 62 | 62 | 61 | 62 | 131,000 | 620 |
| 2017-06-15 | 62 | 62 | 61 | 61 | 60,000 | 610 |
| 2017-06-14 | 62 | 62 | 60 | 62 | 95,000 | 620 |
| 2017-06-13 | 59 | 62 | 59 | 62 | 190,000 | 620 |
| 2017-06-12 | 60 | 60 | 59 | 60 | 145,000 | 600 |
| 2017-06-09 | 59 | 59 | 59 | 59 | 18,000 | 590 |
| 2017-06-08 | 60 | 60 | 59 | 59 | 12,000 | 590 |
| 2017-06-07 | 59 | 60 | 58 | 59 | 69,000 | 590 |
| 2017-06-06 | 59 | 59 | 58 | 59 | 80,000 | 590 |
| 2017-06-05 | 60 | 60 | 59 | 59 | 43,000 | 590 |
| 2017-06-02 | 59 | 60 | 59 | 60 | 12,000 | 600 |
| 2017-06-01 | 58 | 60 | 58 | 59 | 111,000 | 590 |
| 2017-05-31 | 58 | 59 | 58 | 58 | 39,000 | 580 |
| 2017-05-30 | 59 | 60 | 58 | 58 | 77,000 | 580 |
| 2017-05-29 | 59 | 60 | 59 | 59 | 38,000 | 590 |
| 2017-05-26 | 60 | 60 | 60 | 60 | 48,000 | 600 |
| 2017-05-25 | 61 | 62 | 60 | 60 | 30,000 | 600 |
| 2017-05-24 | 60 | 61 | 59 | 61 | 112,000 | 610 |
| 2017-05-23 | 60 | 60 | 59 | 60 | 38,000 | 600 |
| 2017-05-22 | 60 | 60 | 59 | 59 | 59,000 | 590 |
| 2017-05-19 | 59 | 60 | 59 | 60 | 60,000 | 600 |
| 2017-05-18 | 59 | 59 | 58 | 58 | 115,000 | 580 |
| 2017-05-17 | 60 | 60 | 60 | 60 | 16,000 | 600 |
| 2017-05-16 | 60 | 62 | 60 | 61 | 26,000 | 610 |
| 2017-05-15 | 61 | 62 | 60 | 60 | 135,000 | 600 |
| 2017-05-12 | 61 | 62 | 60 | 61 | 105,000 | 610 |
| 2017-05-11 | 61 | 62 | 60 | 61 | 76,000 | 610 |
| 2017-05-10 | 61 | 61 | 59 | 60 | 104,000 | 600 |
| 2017-05-09 | 60 | 61 | 59 | 60 | 76,000 | 600 |
| 2017-05-08 | 60 | 60 | 59 | 60 | 151,000 | 600 |
| 2017-05-02 | 60 | 60 | 58 | 59 | 161,000 | 590 |
| 2017-05-01 | 59 | 61 | 59 | 60 | 116,000 | 600 |
| 2017-04-28 | 60 | 60 | 59 | 59 | 20,000 | 590 |
| 2017-04-27 | 59 | 60 | 59 | 59 | 130,000 | 590 |
| 2017-04-26 | 58 | 62 | 58 | 59 | 355,000 | 590 |
| 2017-04-25 | 58 | 59 | 57 | 57 | 89,000 | 570 |
| 2017-04-24 | 59 | 60 | 58 | 58 | 138,000 | 580 |
| 2017-04-21 | 61 | 61 | 59 | 59 | 266,000 | 590 |
| 2017-04-20 | 63 | 63 | 60 | 61 | 353,000 | 610 |
| 2017-04-19 | 59 | 62 | 59 | 60 | 223,000 | 600 |
| 2017-04-18 | 59 | 59 | 59 | 59 | 85,000 | 590 |
| 2017-04-17 | 57 | 59 | 57 | 59 | 190,000 | 590 |
| 2017-04-14 | 56 | 58 | 56 | 57 | 471,000 | 570 |
| 2017-04-13 | 57 | 60 | 57 | 60 | 276,000 | 600 |
| 2017-04-12 | 59 | 59 | 57 | 58 | 437,000 | 580 |
| 2017-04-11 | 64 | 64 | 59 | 60 | 721,000 | 600 |
| 2017-04-10 | 67 | 67 | 62 | 64 | 734,000 | 640 |
| 2017-04-07 | 65 | 67 | 64 | 67 | 103,000 | 670 |
| 2017-04-06 | 66 | 66 | 65 | 65 | 167,000 | 650 |
| 2017-04-05 | 65 | 67 | 64 | 66 | 215,000 | 660 |
| 2017-04-04 | 66 | 66 | 65 | 65 | 220,000 | 650 |
| 2017-04-03 | 67 | 68 | 66 | 66 | 228,000 | 660 |
| 2017-03-31 | 68 | 69 | 67 | 68 | 358,000 | 680 |
| 2017-03-30 | 70 | 72 | 67 | 68 | 682,000 | 680 |
| 2017-03-29 | 74 | 75 | 71 | 72 | 611,000 | 720 |
| 2017-03-28 | 74 | 77 | 71 | 73 | 1,135,000 | 730 |
| 2017-03-27 | 68 | 76 | 68 | 75 | 2,213,000 | 750 |
| 2017-03-24 | 64 | 76 | 64 | 68 | 3,969,000 | 680 |
| 2017-03-23 | 65 | 67 | 64 | 64 | 354,000 | 640 |
| 2017-03-22 | 63 | 68 | 62 | 65 | 832,000 | 650 |
| 2017-03-21 | 68 | 68 | 64 | 64 | 625,000 | 640 |
| 2017-03-17 | 63 | 72 | 63 | 68 | 2,841,000 | 680 |
| 2017-03-16 | 67 | 69 | 64 | 64 | 2,161,000 | 640 |
| 2017-03-15 | 58 | 82 | 58 | 70 | 13,503,000 | 700 |
| 2017-03-14 | 58 | 58 | 57 | 58 | 15,000 | 580 |
| 2017-03-13 | 59 | 59 | 57 | 57 | 68,000 | 570 |
| 2017-03-10 | 59 | 59 | 58 | 58 | 8,000 | 580 |
| 2017-03-09 | 59 | 59 | 58 | 58 | 21,000 | 580 |
| 2017-03-08 | 58 | 59 | 58 | 59 | 62,000 | 590 |
| 2017-03-07 | 59 | 59 | 57 | 57 | 136,000 | 570 |
| 2017-03-06 | 59 | 59 | 58 | 59 | 38,000 | 590 |
| 2017-03-03 | 58 | 59 | 58 | 58 | 21,000 | 580 |
| 2017-03-02 | 59 | 59 | 59 | 59 | 62,000 | 590 |
| 2017-03-01 | 58 | 59 | 58 | 58 | 19,000 | 580 |
| 2017-02-28 | 58 | 59 | 58 | 58 | 42,000 | 580 |
| 2017-02-27 | 59 | 59 | 58 | 58 | 59,000 | 580 |
| 2017-02-24 | 58 | 60 | 58 | 58 | 53,000 | 580 |
| 2017-02-23 | 60 | 60 | 59 | 60 | 31,000 | 600 |
| 2017-02-22 | 60 | 60 | 59 | 60 | 24,000 | 600 |
| 2017-02-21 | 59 | 60 | 59 | 59 | 50,000 | 590 |
| 2017-02-20 | 59 | 60 | 59 | 59 | 21,000 | 590 |
| 2017-02-17 | 59 | 60 | 59 | 59 | 26,000 | 590 |
| 2017-02-16 | 59 | 60 | 58 | 59 | 30,000 | 590 |
| 2017-02-15 | 59 | 59 | 58 | 59 | 166,000 | 590 |
| 2017-02-14 | 59 | 59 | 58 | 58 | 13,000 | 580 |
| 2017-02-13 | 58 | 59 | 58 | 58 | 125,000 | 580 |
| 2017-02-10 | 57 | 58 | 56 | 58 | 195,000 | 580 |
| 2017-02-09 | 56 | 57 | 56 | 57 | 185,000 | 570 |
| 2017-02-08 | 57 | 57 | 56 | 56 | 47,000 | 560 |
| 2017-02-07 | 57 | 58 | 57 | 57 | 44,000 | 570 |
| 2017-02-06 | 57 | 58 | 57 | 57 | 71,000 | 570 |
| 2017-02-03 | 59 | 59 | 56 | 57 | 384,000 | 570 |
| 2017-02-02 | 59 | 59 | 59 | 59 | 19,000 | 590 |
| 2017-02-01 | 59 | 60 | 59 | 59 | 35,000 | 590 |
| 2017-01-31 | 60 | 60 | 59 | 59 | 28,000 | 590 |
| 2017-01-30 | 59 | 60 | 59 | 60 | 57,000 | 600 |
| 2017-01-27 | 60 | 60 | 59 | 59 | 43,000 | 590 |
| 2017-01-26 | 59 | 60 | 59 | 60 | 31,000 | 600 |
| 2017-01-25 | 60 | 60 | 59 | 59 | 44,000 | 590 |
| 2017-01-24 | 60 | 60 | 59 | 59 | 33,000 | 590 |
| 2017-01-23 | 60 | 60 | 59 | 59 | 41,000 | 590 |
| 2017-01-20 | 60 | 60 | 60 | 60 | 31,000 | 600 |
| 2017-01-19 | 60 | 60 | 60 | 60 | 54,000 | 600 |
| 2017-01-18 | 60 | 60 | 60 | 60 | 29,000 | 600 |
| 2017-01-17 | 60 | 60 | 59 | 59 | 52,000 | 590 |
| 2017-01-16 | 60 | 60 | 59 | 60 | 196,000 | 600 |
| 2017-01-13 | 60 | 60 | 59 | 60 | 44,000 | 600 |
| 2017-01-12 | 59 | 59 | 59 | 59 | 37,000 | 590 |
| 2017-01-11 | 59 | 60 | 59 | 59 | 65,000 | 590 |
| 2017-01-10 | 61 | 61 | 59 | 59 | 232,000 | 590 |
| 2017-01-06 | 61 | 62 | 60 | 61 | 106,000 | 610 |
| 2017-01-05 | 60 | 63 | 59 | 62 | 186,000 | 620 |
| 2017-01-04 | 59 | 60 | 59 | 60 | 52,000 | 600 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-11-26]1株→1.094株 [1988-12-24]1株→1.053株
